Shanghai NAR Industrial Co., Ltd. Class A 002825
SZSE · China · Process Industries
CNY 9.22-0.03 (-0.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.22 | -0.32% | CNY 9.26 | CNY 9.32 | CNY 9.12 | 2.67M |
| 2026-09-29 | CNY 9.25 | 0.00% | CNY 9.24 | CNY 9.37 | CNY 9.18 | 2.94M |
| 2026-09-28 | CNY 9.25 | -1.91% | CNY 9.55 | CNY 9.55 | CNY 9.21 | 3.26M |
| 2026-09-24 | CNY 9.43 | -1.15% | CNY 9.59 | CNY 9.60 | CNY 9.41 | 2.12M |
| 2026-09-23 | CNY 9.54 | +0.21% | CNY 9.66 | CNY 9.66 | CNY 9.39 | 3.15M |
| 2026-09-22 | CNY 9.52 | -1.96% | CNY 9.73 | CNY 9.81 | CNY 9.45 | 3.88M |
| 2026-09-21 | CNY 9.71 | +1.68% | CNY 9.57 | CNY 9.75 | CNY 9.50 | 3.57M |
| 2026-09-18 | CNY 9.55 | +0.95% | CNY 9.50 | CNY 9.63 | CNY 9.35 | 4.93M |
| 2026-09-17 | CNY 9.46 | -1.25% | CNY 9.47 | CNY 9.62 | CNY 9.36 | 8.77M |
| 2026-09-16 | CNY 9.58 | -1.34% | CNY 9.68 | CNY 9.79 | CNY 9.37 | 7.57M |
| 2026-09-15 | CNY 9.71 | -1.92% | CNY 9.93 | CNY 9.95 | CNY 9.69 | 2.77M |
| 2026-09-14 | CNY 9.90 | -0.10% | CNY 9.80 | CNY 10.06 | CNY 9.74 | 3.27M |
| 2026-09-11 | CNY 9.91 | -0.70% | CNY 9.99 | CNY 9.99 | CNY 9.60 | 5.33M |
| 2026-09-10 | CNY 9.98 | -2.82% | CNY 10.17 | CNY 10.24 | CNY 9.96 | 4.91M |
| 2026-09-09 | CNY 10.27 | -1.06% | CNY 10.35 | CNY 10.45 | CNY 10.21 | 4.85M |
| 2026-09-08 | CNY 10.38 | +3.80% | CNY 10.00 | CNY 10.44 | CNY 9.90 | 8.17M |
| 2026-09-07 | CNY 10.00 | +1.63% | CNY 9.83 | CNY 10.04 | CNY 9.80 | 5.56M |
| 2026-09-04 | CNY 9.84 | -0.71% | CNY 9.88 | CNY 10.27 | CNY 9.76 | 8.87M |
| 2026-09-03 | CNY 9.91 | +0.10% | CNY 9.81 | CNY 10.27 | CNY 9.62 | 13.42M |
| 2026-09-02 | CNY 9.90 | +6.68% | CNY 9.30 | CNY 10.15 | CNY 9.16 | 19.18M |
| 2026-09-01 | CNY 9.28 | -0.43% | CNY 9.29 | CNY 9.33 | CNY 9.16 | 2.53M |
| 2026-08-31 | CNY 9.32 | +1.86% | CNY 9.07 | CNY 9.37 | CNY 9.03 | 4.17M |
| 2026-08-28 | CNY 9.15 | +1.33% | CNY 9.08 | CNY 9.20 | CNY 9.00 | 2.49M |
| 2026-08-27 | CNY 9.03 | -0.33% | CNY 9.06 | CNY 9.15 | CNY 9.00 | 2.37M |
| 2026-08-26 | CNY 9.06 | +0.44% | CNY 9.01 | CNY 9.15 | CNY 8.91 | 2.91M |
| 2026-08-25 | CNY 9.02 | +0.89% | CNY 8.90 | CNY 9.08 | CNY 8.75 | 4.00M |
| 2026-08-24 | CNY 8.94 | -1.11% | CNY 8.94 | CNY 9.00 | CNY 8.67 | 4.45M |
| 2026-08-21 | CNY 9.04 | +0.11% | CNY 8.90 | CNY 9.09 | CNY 8.83 | 3.25M |
| 2026-08-20 | CNY 9.03 | +3.20% | CNY 8.91 | CNY 9.12 | CNY 8.82 | 3.31M |
| 2026-08-19 | CNY 8.75 | -4.48% | CNY 9.09 | CNY 9.11 | CNY 8.75 | 3.66M |
| 2026-08-18 | CNY 9.16 | -1.19% | CNY 9.25 | CNY 9.32 | CNY 9.09 | 3.24M |
| 2026-08-17 | CNY 9.27 | -0.32% | CNY 9.28 | CNY 9.38 | CNY 9.09 | 4.08M |
| 2026-08-14 | CNY 9.30 | 0.00% | CNY 9.39 | CNY 9.42 | CNY 9.19 | 4.51M |
| 2026-08-13 | CNY 9.30 | -1.17% | CNY 9.41 | CNY 9.44 | CNY 9.05 | 7.66M |
| 2026-08-12 | CNY 9.41 | +4.32% | CNY 9.16 | CNY 9.50 | CNY 9.00 | 11.47M |
| 2026-08-11 | CNY 9.02 | +5.13% | CNY 8.64 | CNY 9.08 | CNY 8.50 | 8.29M |
| 2026-08-10 | CNY 8.58 | +1.54% | CNY 8.47 | CNY 8.60 | CNY 8.38 | 3.58M |
| 2026-08-07 | CNY 8.45 | -0.59% | CNY 8.52 | CNY 8.52 | CNY 8.33 | 3.17M |
| 2026-08-06 | CNY 8.50 | +0.71% | CNY 8.43 | CNY 8.64 | CNY 8.36 | 3.99M |
| 2026-08-05 | CNY 8.44 | +0.96% | CNY 8.42 | CNY 8.48 | CNY 8.29 | 4.03M |
| 2026-08-04 | CNY 8.36 | +2.33% | CNY 8.17 | CNY 8.42 | CNY 8.17 | 4.11M |
| 2026-08-03 | CNY 8.17 | +2.90% | CNY 7.93 | CNY 8.18 | CNY 7.93 | 2.15M |
| 2026-07-31 | CNY 7.94 | +1.66% | CNY 7.84 | CNY 7.99 | CNY 7.84 | 2.55M |
| 2026-07-30 | CNY 7.81 | -0.64% | CNY 7.86 | CNY 7.96 | CNY 7.74 | 3.19M |
| 2026-07-29 | CNY 7.86 | +2.34% | CNY 7.70 | CNY 7.88 | CNY 7.70 | 3.10M |
| 2026-07-28 | CNY 7.68 | +0.79% | CNY 7.59 | CNY 7.78 | CNY 7.53 | 2.54M |
| 2026-07-27 | CNY 7.62 | +1.33% | CNY 7.52 | CNY 7.68 | CNY 7.38 | 2.70M |
| 2026-07-24 | CNY 7.52 | -1.31% | CNY 7.50 | CNY 7.69 | CNY 7.44 | 2.92M |
| 2026-07-23 | CNY 7.62 | +2.14% | CNY 7.49 | CNY 7.67 | CNY 7.44 | 2.85M |
| 2026-07-22 | CNY 7.46 | -2.48% | CNY 7.58 | CNY 7.68 | CNY 7.42 | 3.26M |
| 2026-07-21 | CNY 7.65 | -1.42% | CNY 7.80 | CNY 7.84 | CNY 7.35 | 5.10M |
| 2026-07-20 | CNY 7.76 | -1.40% | CNY 7.88 | CNY 8.20 | CNY 7.68 | 4.83M |
| 2026-07-17 | CNY 7.87 | -4.02% | CNY 8.22 | CNY 8.31 | CNY 7.83 | 4.03M |
| 2026-07-16 | CNY 8.20 | +0.74% | CNY 8.12 | CNY 8.30 | CNY 8.02 | 2.68M |
| 2026-07-15 | CNY 8.14 | +1.24% | CNY 7.96 | CNY 8.29 | CNY 7.94 | 3.07M |
| 2026-07-14 | CNY 8.04 | +3.08% | CNY 7.82 | CNY 8.06 | CNY 7.71 | 3.72M |
| 2026-07-13 | CNY 7.80 | -4.53% | CNY 8.17 | CNY 8.19 | CNY 7.79 | 3.47M |
| 2026-07-10 | CNY 8.17 | +1.11% | CNY 8.01 | CNY 8.36 | CNY 7.96 | 3.21M |
| 2026-07-09 | CNY 8.08 | -0.25% | CNY 8.10 | CNY 8.18 | CNY 7.84 | 3.16M |
| 2026-07-08 | CNY 8.10 | -1.70% | CNY 8.20 | CNY 8.26 | CNY 8.05 | 2.33M |
| 2026-07-07 | CNY 8.24 | -1.32% | CNY 8.32 | CNY 8.38 | CNY 8.21 | 2.57M |
| 2026-07-06 | CNY 8.35 | -0.48% | CNY 8.39 | CNY 8.52 | CNY 8.30 | 3.10M |
| 2026-07-03 | CNY 8.39 | +1.33% | CNY 8.36 | CNY 8.45 | CNY 8.23 | 3.42M |
| 2026-07-02 | CNY 8.28 | +0.12% | CNY 8.28 | CNY 8.49 | CNY 8.19 | 3.66M |
| 2026-07-01 | CNY 8.27 | +0.61% | CNY 8.20 | CNY 8.36 | CNY 8.11 | 3.79M |
| 2026-06-30 | CNY 8.22 | +2.37% | CNY 8.03 | CNY 8.36 | CNY 7.89 | 5.61M |
| 2026-06-29 | CNY 8.03 | -1.83% | CNY 8.18 | CNY 8.24 | CNY 7.82 | 4.72M |
| 2026-06-26 | CNY 8.18 | -2.97% | CNY 8.43 | CNY 8.46 | CNY 8.12 | 3.35M |
| 2026-06-25 | CNY 8.43 | -3.33% | CNY 8.72 | CNY 8.72 | CNY 8.37 | 4.74M |
| 2026-06-24 | CNY 8.72 | -2.02% | CNY 8.81 | CNY 8.93 | CNY 8.60 | 3.54M |
| 2026-06-23 | CNY 8.90 | +0.68% | CNY 8.85 | CNY 9.08 | CNY 8.77 | 3.19M |
| 2026-06-22 | CNY 8.84 | 0.00% | CNY 8.70 | CNY 8.87 | CNY 8.51 | 5.06M |
| 2026-06-18 | CNY 8.84 | -5.25% | CNY 9.33 | CNY 9.35 | CNY 8.75 | 7.77M |
| 2026-06-17 | CNY 9.33 | -1.48% | CNY 9.40 | CNY 9.67 | CNY 9.26 | 5.81M |
| 2026-06-16 | CNY 9.47 | +0.11% | CNY 9.47 | CNY 9.52 | CNY 9.30 | 2.51M |
| 2026-06-15 | CNY 9.46 | +0.85% | CNY 9.52 | CNY 9.62 | CNY 9.37 | 2.41M |
| 2026-06-12 | CNY 9.38 | +1.30% | CNY 9.50 | CNY 9.54 | CNY 9.31 | 2.56M |
| 2026-06-11 | CNY 9.26 | -3.84% | CNY 9.64 | CNY 9.65 | CNY 9.22 | 3.83M |
| 2026-06-10 | CNY 9.63 | -2.53% | CNY 9.79 | CNY 9.87 | CNY 9.53 | 3.67M |
| 2026-06-09 | CNY 9.88 | +3.24% | CNY 9.70 | CNY 9.91 | CNY 9.56 | 3.76M |
| 2026-06-08 | CNY 9.57 | -5.34% | CNY 9.90 | CNY 10.08 | CNY 9.53 | 5.41M |
| 2026-06-05 | CNY 10.11 | +0.20% | CNY 10.08 | CNY 10.20 | CNY 9.80 | 5.02M |
| 2026-06-04 | CNY 10.09 | -1.18% | CNY 10.25 | CNY 10.42 | CNY 10.03 | 4.39M |
| 2026-06-03 | CNY 10.21 | +0.79% | CNY 10.12 | CNY 10.30 | CNY 10.05 | 3.99M |
| 2026-06-02 | CNY 10.13 | -2.13% | CNY 10.50 | CNY 10.50 | CNY 10.03 | 4.33M |
| 2026-06-01 | CNY 10.35 | +0.68% | CNY 10.31 | CNY 10.53 | CNY 10.21 | 3.80M |
| 2026-05-29 | CNY 10.28 | -4.55% | CNY 10.71 | CNY 10.78 | CNY 10.23 | 6.25M |
| 2026-05-28 | CNY 10.77 | +1.60% | CNY 10.61 | CNY 10.93 | CNY 10.54 | 4.81M |
| 2026-05-27 | CNY 10.60 | -2.48% | CNY 10.87 | CNY 10.90 | CNY 10.51 | 5.37M |
| 2026-05-26 | CNY 10.87 | -3.29% | CNY 11.18 | CNY 11.18 | CNY 10.72 | 5.68M |